Cotações Históricas ETHUSD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
18 Mai 2024 | 3.124,07 | 34,89 | 1,13% | 3.090,85 | 3.148,00 | 3.085,07 | 39.309,00 |
17 Mai 2024 | 3.089,18 | 146,88 | 4,99% | 2.943,03 | 3.122,08 | 2.932,68 | 95.860,00 |
16 Mai 2024 | 2.942,30 | -99,14 | -3,26% | 3.035,64 | 3.041,71 | 2.923,73 | 92.859,00 |
15 Mai 2024 | 3.041,44 | 159,64 | 5,54% | 2.886,88 | 3.041,53 | 2.862,36 | 113.067,00 |
14 Mai 2024 | 2.881,80 | -65,58 | -2,23% | 2.947,61 | 2.988,00 | 2.858,76 | 119.474,00 |
13 Mai 2024 | 2.947,38 | 18,32 | 0,63% | 2.932,70 | 2.994,74 | 2.864,35 | 128.066,00 |
12 Mai 2024 | 2.929,06 | 20,46 | 0,70% | 2.913,03 | 2.954,16 | 2.900,59 | 27.655,00 |
11 Mai 2024 | 2.908,60 | -1,76 | -0,06% | 2.913,23 | 2.943,64 | 2.885,80 | 30.406,00 |
10 Mai 2024 | 2.910,36 | -124,00 | -4,09% | 3.032,82 | 3.053,53 | 2.878,38 | 91.488,00 |
09 Mai 2024 | 3.034,36 | 59,94 | 2,02% | 2.975,17 | 3.058,43 | 2.949,52 | 68.062,00 |
08 Mai 2024 | 2.974,42 | -43,83 | -1,45% | 3.013,33 | 3.038,17 | 2.937,09 | 66.312,00 |
07 Mai 2024 | 3.018,25 | -48,33 | -1,58% | 3.067,30 | 3.129,90 | 3.007,72 | 69.166,00 |
06 Mai 2024 | 3.066,58 | -68,16 | -2,17% | 3.140,53 | 3.221,41 | 3.045,59 | 89.265,00 |
05 Mai 2024 | 3.134,74 | 18,29 | 0,59% | 3.117,96 | 3.171,64 | 3.073,70 | 43.232,00 |
04 Mai 2024 | 3.116,45 | 11,85 | 0,38% | 3.100,69 | 3.167,85 | 3.093,87 | 42.944,00 |
03 Mai 2024 | 3.104,60 | 115,40 | 3,86% | 2.987,82 | 3.128,04 | 2.958,55 | 96.313,00 |
02 Mai 2024 | 2.989,20 | 10,45 | 0,35% | 2.971,46 | 3.016,07 | 2.890,28 | 86.570,00 |
01 Mai 2024 | 2.978,75 | -44,71 | -1,48% | 3.010,91 | 3.020,26 | 2.814,12 | 170.430,00 |
30 Abr 2024 | 3.023,46 | -190,91 | -5,94% | 3.209,81 | 3.249,66 | 2.916,34 | 138.791,00 |
29 Abr 2024 | 3.214,37 | -50,17 | -1,54% | 3.192,48 | 3.287,15 | 3.114,56 | 143.989,00 |
28 Abr 2024 | 3.264,54 | 10,42 | 0,32% | 3.254,47 | 3.356,31 | 3.239,72 | 74.147,00 |
27 Abr 2024 | 3.254,12 | 122,88 | 3,92% | 3.131,51 | 3.281,92 | 3.068,81 | 68.343,00 |
26 Abr 2024 | 3.131,24 | -24,71 | -0,78% | 3.155,17 | 3.166,66 | 3.101,01 | 78.533,00 |
25 Abr 2024 | 3.155,95 | 19,68 | 0,63% | 3.139,67 | 3.191,94 | 3.071,79 | 106.535,00 |
24 Abr 2024 | 3.136,27 | -82,74 | -2,57% | 3.222,54 | 3.293,40 | 3.102,62 | 98.617,00 |
23 Abr 2024 | 3.219,01 | 17,84 | 0,56% | 3.197,99 | 3.266,40 | 3.153,41 | 81.788,00 |
22 Abr 2024 | 3.201,17 | 53,35 | 1,69% | 3.200,00 | 3.237,41 | 3.129,68 | 76.687,00 |
21 Abr 2024 | 3.147,82 | -4,50 | -0,14% | 3.143,86 | 3.198,46 | 3.117,46 | 42.000,00 |
20 Abr 2024 | 3.152,32 | 85,90 | 2,80% | 3.053,27 | 3.172,30 | 3.019,11 | 47.642,00 |
19 Abr 2024 | 3.066,42 | -0,270 | -0,01% | 3.060,61 | 3.128,99 | 2.865,71 | 146.228,00 |
18 Abr 2024 | 3.066,69 | 84,79 | 2,84% | 2.990,50 | 3.100,80 | 2.952,53 | 109.750,00 |
17 Abr 2024 | 2.981,90 | -102,63 | -3,33% | 3.082,96 | 3.124,03 | 2.914,01 | 142.620,00 |
16 Abr 2024 | 3.084,53 | -16,75 | -0,54% | 3.098,89 | 3.128,28 | 2.990,00 | 131.935,00 |
15 Abr 2024 | 3.101,28 | -57,19 | -1,81% | 3.146,13 | 3.281,21 | 3.025,00 | 141.479,00 |
14 Abr 2024 | 3.158,47 | 131,66 | 4,35% | 3.024,02 | 3.175,72 | 2.911,23 | 179.524,00 |
13 Abr 2024 | 3.026,81 | -214,96 | -6,63% | 3.231,42 | 3.302,32 | 2.862,98 | 258.957,00 |
12 Abr 2024 | 3.241,77 | -266,53 | -7,60% | 3.510,40 | 3.553,03 | 3.100,85 | 173.329,00 |
11 Abr 2024 | 3.508,30 | -33,24 | -0,94% | 3.538,23 | 3.617,97 | 3.473,60 | 85.098,00 |
10 Abr 2024 | 3.541,54 | 40,10 | 1,15% | 3.502,80 | 3.562,51 | 3.411,59 | 101.141,00 |
09 Abr 2024 | 3.501,44 | -192,22 | -5,20% | 3.700,02 | 3.726,79 | 3.450,60 | 125.253,00 |
08 Abr 2024 | 3.693,66 | 238,77 | 6,91% | 3.447,62 | 3.729,16 | 3.406,93 | 136.468,00 |
07 Abr 2024 | 3.454,89 | 90,41 | 2,69% | 3.356,78 | 3.459,52 | 3.345,36 | 44.165,00 |
06 Abr 2024 | 3.364,48 | 38,85 | 1,17% | 3.316,10 | 3.398,80 | 3.308,70 | 40.101,00 |
05 Abr 2024 | 3.325,63 | -2,64 | -0,08% | 3.321,65 | 3.348,33 | 3.210,99 | 94.235,00 |
04 Abr 2024 | 3.328,27 | 10,38 | 0,31% | 3.306,40 | 3.444,95 | 3.251,91 | 125.079,00 |
03 Abr 2024 | 3.317,89 | 39,25 | 1,20% | 3.283,40 | 3.369,43 | 3.202,80 | 113.425,00 |
02 Abr 2024 | 3.278,64 | -234,19 | -6,67% | 3.506,62 | 3.507,69 | 3.211,41 | 163.292,00 |
01 Abr 2024 | 3.512,83 | -129,36 | -3,55% | 3.639,63 | 3.646,38 | 3.413,86 | 114.587,00 |
31 Mar 2024 | 3.642,19 | 134,17 | 3,82% | 3.507,23 | 3.654,87 | 3.505,76 | 61.893,00 |
30 Mar 2024 | 3.508,02 | -7,73 | -0,22% | 3.509,60 | 3.568,13 | 3.488,08 | 56.880,00 |
29 Mar 2024 | 3.515,75 | -49,56 | -1,39% | 3.559,97 | 3.584,90 | 3.473,42 | 70.408,00 |
28 Mar 2024 | 3.565,31 | 71,50 | 2,05% | 3.498,30 | 3.612,30 | 3.462,44 | 99.787,00 |
27 Mar 2024 | 3.493,81 | -92,00 | -2,57% | 3.588,75 | 3.665,95 | 3.458,00 | 130.770,00 |
26 Mar 2024 | 3.585,81 | -4,63 | -0,13% | 3.585,27 | 3.681,90 | 3.544,00 | 115.170,00 |
25 Mar 2024 | 3.590,44 | 134,21 | 3,88% | 3.445,52 | 3.661,70 | 3.418,61 | 223.445,00 |
24 Mar 2024 | 3.456,23 | 101,27 | 3,02% | 3.333,16 | 3.471,22 | 3.300,00 | 66.314,00 |
23 Mar 2024 | 3.354,96 | 40,46 | 1,22% | 3.328,23 | 3.433,22 | 3.263,23 | 92.533,00 |
22 Mar 2024 | 3.314,50 | -178,14 | -5,10% | 3.495,29 | 3.542,56 | 3.250,33 | 186.038,00 |
21 Mar 2024 | 3.492,64 | -26,31 | -0,75% | 3.506,60 | 3.586,59 | 3.410,45 | 178.329,00 |
20 Mar 2024 | 3.518,95 | 344,23 | 10,84% | 3.172,98 | 3.536,72 | 3.057,50 | 364.846,00 |
19 Mar 2024 | 3.174,72 | -350,04 | -9,93% | 3.526,39 | 3.547,97 | 3.147,81 | 294.672,00 |
18 Mar 2024 | 3.524,76 | -116,08 | -3,19% | 3.631,73 | 3.640,80 | 3.454,30 | 136.568,00 |
17 Mar 2024 | 3.640,84 | 120,28 | 3,42% | 3.536,44 | 3.676,76 | 3.410,78 | 122.927,00 |
16 Mar 2024 | 3.520,56 | -225,22 | -6,01% | 3.744,18 | 3.781,40 | 3.466,55 | 130.721,00 |
15 Mar 2024 | 3.745,78 | -133,90 | -3,45% | 3.885,59 | 3.932,39 | 3.586,17 | 374.423,00 |
14 Mar 2024 | 3.879,68 | -127,90 | -3,19% | 4.012,29 | 4.013,25 | 3.714,53 | 186.568,00 |
13 Mar 2024 | 4.007,58 | 33,60 | 0,85% | 3.976,33 | 4.085,57 | 3.934,52 | 156.732,00 |
12 Mar 2024 | 3.973,98 | -97,18 | -2,39% | 4.071,56 | 4.093,88 | 3.844,22 | 206.364,00 |
11 Mar 2024 | 4.071,16 | 186,78 | 4,81% | 3.880,98 | 4.091,67 | 3.730,72 | 396.286,00 |
10 Mar 2024 | 3.884,38 | -31,83 | -0,81% | 3.909,52 | 3.972,17 | 3.800,01 | 102.658,00 |
09 Mar 2024 | 3.916,21 | 20,80 | 0,53% | 3.892,18 | 3.951,37 | 3.880,00 | 68.682,00 |
08 Mar 2024 | 3.895,41 | 26,03 | 0,67% | 3.878,59 | 4.000,00 | 3.827,50 | 176.609,00 |
07 Mar 2024 | 3.869,38 | 52,13 | 1,37% | 3.823,08 | 3.941,57 | 3.736,50 | 156.570,00 |
06 Mar 2024 | 3.817,25 | 236,63 | 6,61% | 3.558,84 | 3.903,42 | 3.502,00 | 265.989,00 |
05 Mar 2024 | 3.580,62 | -50,91 | -1,40% | 3.626,14 | 3.829,93 | 3.205,00 | 387.096,00 |
04 Mar 2024 | 3.631,53 | 147,70 | 4,24% | 3.487,36 | 3.650,00 | 3.430,00 | 177.975,00 |
03 Mar 2024 | 3.483,83 | 61,14 | 1,79% | 3.419,15 | 3.493,78 | 3.363,59 | 77.949,00 |
02 Mar 2024 | 3.422,69 | -13,18 | -0,38% | 3.431,49 | 3.462,00 | 3.398,14 | 70.402,00 |
01 Mar 2024 | 3.435,87 | 80,39 | 2,40% | 3.340,79 | 3.454,95 | 3.340,17 | 122.242,00 |
29 Fev 2024 | 3.355,48 | -18,76 | -0,56% | 3.383,41 | 3.521,99 | 3.302,10 | 220.686,00 |
28 Fev 2024 | 3.374,24 | 133,18 | 4,11% | 3.244,52 | 3.492,31 | 3.185,00 | 276.697,00 |
27 Fev 2024 | 3.241,06 | 64,40 | 2,03% | 3.180,22 | 3.291,36 | 3.167,80 | 177.434,00 |
26 Fev 2024 | 3.176,66 | 63,62 | 2,04% | 3.111,24 | 3.198,77 | 3.036,62 | 170.968,00 |
25 Fev 2024 | 3.113,04 | 122,22 | 4,09% | 2.993,43 | 3.121,04 | 2.983,45 | 98.851,00 |
24 Fev 2024 | 2.990,82 | 66,28 | 2,27% | 2.925,25 | 3.005,28 | 2.906,20 | 52.830,00 |
23 Fev 2024 | 2.924,54 | -45,85 | -1,54% | 2.973,42 | 2.991,94 | 2.905,71 | 113.634,00 |
22 Fev 2024 | 2.970,39 | -4,79 | -0,16% | 2.960,15 | 3.035,84 | 2.906,13 | 176.562,00 |
21 Fev 2024 | 2.975,18 | -39,59 | -1,31% | 3.011,49 | 3.017,99 | 2.868,32 | 187.505,00 |
20 Fev 2024 | 3.014,77 | 71,20 | 2,42% | 2.949,50 | 3.033,53 | 2.873,82 | 185.896,00 |
19 Fev 2024 | 2.943,57 | 69,98 | 2,44% | 2.880,78 | 2.985,00 | 2.857,33 | 104.371,00 |
18 Fev 2024 | 2.873,59 | 85,48 | 3,07% | 2.787,61 | 2.896,74 | 2.765,55 | 72.823,00 |
17 Fev 2024 | 2.788,11 | -21,74 | -0,77% | 2.801,75 | 2.806,80 | 2.719,73 | 57.900,00 |